CI Gold+ Giants Covered Call ETF (TSX:CGXF)
Canada
· Delayed Price · Currency is CAD 15.43
+0.08 (0.52%)
Aug 15, 2025, 3:59 PM EDT
TSX:CGXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.31 | 15.46 | 15.26 | 15.43 | 15.44 | 0.52% | 3,345 |
| Aug 14, 2025 | 15.40 | 15.49 | 15.32 | 15.35 | 15.35 | -0.32% | 9,444 |
| Aug 13, 2025 | 15.52 | 15.52 | 15.38 | 15.40 | 15.40 | -0.65% | 18,100 |
| Aug 12, 2025 | 15.48 | 15.50 | 15.36 | 15.50 | 15.50 | 0.91% | 6,800 |
| Aug 11, 2025 | 15.13 | 15.38 | 15.13 | 15.36 | 15.36 | -0.71% | 5,100 |
| Aug 8, 2025 | 15.50 | 15.56 | 15.33 | 15.47 | 15.47 | 0.59% | 5,600 |
| Aug 7, 2025 | 15.30 | 15.46 | 15.30 | 15.38 | 15.38 | 0.98% | 4,300 |
| Aug 6, 2025 | 15.23 | 15.23 | 15.08 | 15.23 | 15.23 | 1.06% | 13,400 |
| Aug 5, 2025 | 14.48 | 15.11 | 14.48 | 15.07 | 15.07 | 7.26% | 20,913 |
| Aug 1, 2025 | 14.15 | 14.15 | 13.98 | 14.05 | 14.05 | 1.74% | 13,604 |
| Jul 31, 2025 | 13.82 | 13.86 | 13.78 | 13.81 | 13.81 | -0.50% | 24,100 |
| Jul 30, 2025 | 13.93 | 14.04 | 13.81 | 13.88 | 13.88 | -1.84% | 7,924 |
| Jul 29, 2025 | 13.90 | 14.15 | 13.90 | 14.14 | 14.14 | 1.36% | 11,300 |
| Jul 28, 2025 | 13.96 | 13.96 | 13.89 | 13.95 | 13.95 | -1.27% | 3,034 |
| Jul 25, 2025 | 14.00 | 14.15 | 13.98 | 14.13 | 14.13 | 0.71% | 5,400 |
| Jul 24, 2025 | 14.05 | 14.05 | 14.00 | 14.03 | 14.03 | -0.71% | 1,100 |
| Jul 23, 2025 | 14.23 | 14.23 | 14.09 | 14.13 | 14.13 | -0.84% | 9,117 |
| Jul 22, 2025 | 14.00 | 14.31 | 14.00 | 14.25 | 14.25 | 1.71% | 42,444 |
| Jul 21, 2025 | 13.71 | 14.10 | 13.71 | 14.01 | 14.01 | 3.24% | 17,141 |
| Jul 18, 2025 | 13.71 | 13.71 | 13.57 | 13.57 | 13.57 | -0.59% | 46,500 |
| Jul 17, 2025 | 13.50 | 13.67 | 13.50 | 13.65 | 13.65 | -0.94% | 93,700 |
| Jul 16, 2025 | 13.84 | 13.90 | 13.68 | 13.78 | 13.78 | -0.51% | 31,500 |
| Jul 15, 2025 | 13.81 | 13.85 | 13.68 | 13.85 | 13.85 | -1.14% | 8,147 |
| Jul 14, 2025 | 14.11 | 14.20 | 13.99 | 14.01 | 14.01 | -0.14% | 11,500 |
| Jul 11, 2025 | 13.96 | 14.03 | 13.92 | 14.03 | 14.03 | 1.45% | 7,049 |
| Jul 10, 2025 | 13.88 | 13.88 | 13.70 | 13.83 | 13.83 | -0.36% | 5,300 |
| Jul 9, 2025 | 13.63 | 13.90 | 13.62 | 13.88 | 13.88 | 1.54% | 11,442 |
| Jul 8, 2025 | 14.07 | 14.07 | 13.56 | 13.67 | 13.67 | -4.20% | 47,220 |
| Jul 7, 2025 | 14.11 | 14.27 | 13.96 | 14.27 | 14.27 | 0.92% | 7,300 |
| Jul 4, 2025 | 14.10 | 14.17 | 14.10 | 14.14 | 14.14 | 0.71% | 3,706 |
| Jul 3, 2025 | 14.06 | 14.06 | 14.01 | 14.04 | 14.04 | 0.21% | 5,700 |
| Jul 2, 2025 | 13.95 | 14.04 | 13.92 | 14.01 | 14.01 | 0.94% | 6,123 |
| Jun 30, 2025 | 13.60 | 13.88 | 13.56 | 13.88 | 13.88 | 2.28% | 10,800 |
| Jun 27, 2025 | 13.79 | 13.79 | 13.48 | 13.57 | 13.57 | -3.07% | 54,244 |
| Jun 26, 2025 | 14.00 | 14.03 | 13.94 | 14.00 | 14.00 | 0.14% | 11,300 |
| Jun 25, 2025 | 13.93 | 14.05 | 13.91 | 13.98 | 13.98 | - | 17,800 |
| Jun 24, 2025 | 14.07 | 14.07 | 13.63 | 13.98 | 13.98 | -4.25% | 16,525 |
| Jun 23, 2025 | 14.44 | 14.79 | 14.44 | 14.60 | 14.28 | 1.18% | 19,722 |
| Jun 20, 2025 | 14.48 | 14.58 | 14.43 | 14.43 | 14.11 | -0.35% | 8,100 |
| Jun 19, 2025 | 14.47 | 14.49 | 14.45 | 14.48 | 14.16 | 0.07% | 1,542 |
| Jun 18, 2025 | 14.52 | 14.55 | 14.47 | 14.47 | 14.15 | -0.14% | 2,544 |
| Jun 17, 2025 | 14.53 | 14.53 | 14.39 | 14.49 | 14.17 | -0.14% | 7,900 |
| Jun 16, 2025 | 14.50 | 14.56 | 14.45 | 14.51 | 14.19 | -1.16% | 22,727 |
| Jun 13, 2025 | 14.60 | 14.70 | 14.60 | 14.68 | 14.36 | 1.45% | 5,800 |
| Jun 12, 2025 | 14.31 | 14.50 | 14.31 | 14.47 | 14.15 | 1.97% | 5,700 |
| Jun 11, 2025 | 14.16 | 14.19 | 14.12 | 14.19 | 13.88 | 0.50% | 1,644 |
| Jun 10, 2025 | 14.40 | 14.40 | 14.10 | 14.12 | 13.81 | -1.33% | 3,500 |
| Jun 9, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.00 | 0.70% | 200 |
| Jun 6, 2025 | 14.34 | 14.34 | 14.20 | 14.21 | 13.90 | -1.93% | 3,347 |
| Jun 5, 2025 | 14.69 | 14.78 | 14.49 | 14.49 | 14.17 | 0.14% | 1,600 |